EMBRAER ON

EMBR3
🏛️ brazil →
76.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 66.78 66.86 66.38 66.49 48.0K
10:05 66.55 66.64 65.98 66.06 64.6K
10:10 66.04 66.19 66.04 66.10 26.2K
10:15 66.03 66.28 66.03 66.28 25.5K
10:20 66.23 66.25 66.13 66.16 9.4K
10:25 66.20 66.35 66.14 66.27 30.0K
10:30 66.43 66.79 66.37 66.66 242.7K
10:35 66.69 67.10 66.69 66.94 76.4K
10:40 66.97 67.04 66.80 66.95 54.0K
10:45 67.06 67.14 66.93 67.09 91.5K
10:50 67.09 67.28 66.96 67.17 72.5K
10:55 67.17 67.22 66.95 66.98 78.9K
11:00 67.06 67.19 67.03 67.16 43.8K
11:05 67.12 67.14 66.91 66.91 40.9K
11:10 66.91 67.04 66.86 66.97 48.1K
11:15 67.00 67.07 66.90 66.90 26.3K
11:20 66.87 66.93 66.67 66.67 64.1K
11:25 66.70 66.83 66.60 66.69 47.4K
11:30 66.68 66.77 66.55 66.76 41.5K
11:35 66.73 66.88 66.69 66.80 21.3K
11:40 66.86 66.90 66.70 66.70 40.9K
11:45 66.68 66.90 66.68 66.88 18.6K
11:50 66.87 66.87 66.60 66.79 56.4K
11:55 66.84 66.86 66.75 66.75 17.3K
12:00 66.75 66.79 66.72 66.75 5.6K
12:05 66.72 66.82 66.67 66.74 12.1K
12:10 66.75 66.80 66.66 66.71 28.8K
12:15 66.69 66.81 66.69 66.81 16.0K
12:20 66.77 66.91 66.77 66.82 20.1K
12:25 66.81 66.99 66.81 66.96 33.3K
12:30 66.97 67.03 66.93 67.03 18.5K
12:35 67.00 67.14 67.00 67.08 20.9K
12:40 67.13 67.13 66.87 66.92 48.8K
12:45 66.92 67.01 66.90 66.93 16.3K
12:50 66.93 66.98 66.90 66.90 10.5K
12:55 66.90 67.05 66.90 66.98 25.1K
13:00 66.97 67.06 66.95 66.99 7.5K
13:05 66.96 67.02 66.90 66.92 7.7K
13:10 66.90 67.02 66.90 67.02 5.1K
13:15 66.99 67.06 66.98 67.06 2.9K
13:20 67.10 67.21 67.09 67.17 18.6K
13:25 67.16 67.18 67.07 67.12 24.9K
13:30 67.08 67.14 67.07 67.11 5.7K
13:35 67.11 67.14 67.07 67.14 10.2K
13:40 67.07 67.14 67.04 67.04 9.0K
13:45 67.05 67.07 66.96 67.00 9.3K
13:50 66.99 67.04 66.90 66.96 33.4K
13:55 66.96 66.98 66.92 66.96 12.3K
14:00 66.94 66.94 66.79 66.89 27.7K
14:05 66.85 66.90 66.80 66.87 34.4K
14:10 66.83 66.92 66.83 66.92 4.5K
14:15 66.93 67.04 66.89 66.98 11.6K
14:20 66.99 67.02 66.95 67.01 806.3K
14:25 66.97 67.02 66.96 67.00 10.2K
14:30 67.00 67.01 66.94 66.94 8.9K
14:35 66.95 66.98 66.93 66.95 2.5K
14:40 66.95 66.96 66.88 66.93 9.7K
14:45 66.92 66.97 66.90 66.94 11.7K
14:50 66.92 67.01 66.92 66.99 5.6K
14:55 66.97 66.99 66.88 66.91 14.4K
15:00 66.91 66.96 66.87 66.90 14.1K
15:05 66.92 66.97 66.83 66.87 15.2K
15:10 66.88 66.88 66.76 66.76 22.3K
15:15 66.81 66.85 66.75 66.81 17.6K
15:20 66.80 66.82 66.75 66.82 10.0K
15:25 66.81 66.84 66.79 66.81 6.0K
15:30 66.83 66.85 66.79 66.85 4.8K
15:35 66.85 66.99 66.85 66.94 13.6K
15:40 66.93 67.08 66.93 67.05 23.5K
15:45 67.07 67.07 66.99 67.07 9.6K
15:50 67.04 67.05 67.00 67.04 12.4K
15:55 67.04 67.05 66.96 67.00 10.8K
16:00 67.02 67.05 66.97 67.02 9.2K
16:05 67.00 67.08 67.00 67.06 6.5K
16:10 67.03 67.15 67.03 67.09 15.8K
16:15 67.07 67.14 67.05 67.08 34.6K
16:20 67.11 67.15 67.02 67.09 11.9K
16:25 67.09 67.14 67.07 67.09 25.0K
16:30 67.06 67.08 66.93 66.96 22.0K
16:35 67.03 67.03 66.89 67.02 29.7K
16:40 66.97 67.04 66.96 67.04 18.9K
16:45 67.04 67.05 66.94 66.98 17.4K
16:50 67.01 67.03 66.90 66.97 47.6K
16:55 67.13 67.13 67.13 67.13 445.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available